Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.06 | 57.77 | 55.66 | 55.68 | 1,400,556 | -1.28(-2.24%) |
Jan 30, 2024 | 56.69 | 57.71 | 56.47 | 56.96 | 930,830 | -0.31(-0.54%) |
Jan 29, 2024 | 57.60 | 57.63 | 56.09 | 57.26 | 1,153,923 | -0.54(-0.94%) |
Jan 26, 2024 | 57.80 | 58.53 | 57.41 | 57.81 | 1,156,038 | +0.87(+1.53%) |
Jan 25, 2024 | 56.97 | 57.37 | 55.78 | 56.94 | 872,172 | +0.46(+0.81%) |
Jan 24, 2024 | 57.57 | 57.90 | 55.75 | 56.48 | 1,339,085 | -0.80(-1.40%) |
Jan 23, 2024 | 56.97 | 57.50 | 56.39 | 57.28 | 1,425,751 | +1.41(+2.52%) |
Jan 22, 2024 | 54.63 | 55.91 | 54.37 | 55.88 | 1,315,482 | +0.74(+1.35%) |
Jan 19, 2024 | 54.66 | 55.51 | 53.87 | 55.13 | 1,503,881 | +0.60(+1.11%) |
Jan 18, 2024 | 54.84 | 54.84 | 53.81 | 54.53 | 1,245,335 | -0.43(-0.78%) |
Jan 17, 2024 | 55.69 | 56.27 | 54.44 | 54.95 | 1,561,435 | -1.56(-2.75%) |
Jan 16, 2024 | 56.97 | 57.04 | 55.54 | 56.51 | 2,021,752 | -1.16(-2.01%) |
Jan 12, 2024 | 58.93 | 59.15 | 57.57 | 57.67 | 1,025,752 | -0.71(-1.22%) |
Jan 11, 2024 | 59.15 | 59.42 | 58.20 | 58.38 | 1,351,913 | -0.57(-0.97%) |
Jan 10, 2024 | 59.37 | 59.93 | 58.67 | 58.96 | 1,108,540 | -1.07(-1.78%) |
Jan 09, 2024 | 60.50 | 60.97 | 59.50 | 60.03 | 1,028,066 | -0.98(-1.61%) |
Jan 08, 2024 | 59.83 | 61.33 | 59.30 | 61.01 | 1,095,981 | +0.79(+1.32%) |
Jan 05, 2024 | 59.43 | 60.84 | 58.76 | 60.22 | 1,140,523 | +0.51(+0.85%) |
Jan 04, 2024 | 61.07 | 61.39 | 59.31 | 59.71 | 1,978,069 | -0.91(-1.50%) |
Jan 03, 2024 | 63.47 | 63.90 | 60.37 | 60.62 | 1,832,566 | -3.62(-5.63%) |
Jan 02, 2024 | 62.23 | 65.20 | 62.23 | 64.24 | 1,793,402 | +1.77(+2.84%) |
Dec 29, 2023 | 62.25 | 62.81 | 62.02 | 62.46 | 1,418,259 | -0.26(-0.41%) |
Dec 28, 2023 | 63.09 | 63.09 | 62.49 | 62.72 | 1,107,393 | +0.26(+0.41%) |
Dec 27, 2023 | 62.41 | 62.81 | 62.05 | 62.46 | 1,216,335 | -0.11(-0.17%) |
Dec 26, 2023 | 61.85 | 62.83 | 61.50 | 62.57 | 1,202,621 | +0.98(+1.59%) |
Dec 22, 2023 | 61.32 | 62.46 | 60.96 | 61.59 | 1,686,758 | +0.63(+1.03%) |
Dec 21, 2023 | 59.46 | 60.97 | 59.08 | 60.96 | 1,837,865 | +2.33(+3.97%) |
Dec 20, 2023 | 59.61 | 60.09 | 58.47 | 58.64 | 2,212,678 | -1.23(-2.05%) |
Dec 19, 2023 | 58.80 | 60.02 | 58.39 | 59.86 | 1,998,129 | +2.05(+3.55%) |
Dec 18, 2023 | 58.68 | 58.68 | 57.06 | 57.81 | 1,722,003 | -0.61(-1.04%) |
Dec 15, 2023 | 58.90 | 59.39 | 58.42 | 58.42 | 4,669,337 | -0.71(-1.20%) |
Dec 14, 2023 | 57.76 | 60.44 | 57.76 | 59.13 | 2,580,006 | +2.42(+4.28%) |
Dec 13, 2023 | 53.54 | 56.70 | 53.34 | 56.70 | 1,536,730 | +3.05(+5.69%) |
Dec 12, 2023 | 54.78 | 54.85 | 53.25 | 53.65 | 1,371,036 | -1.13(-2.06%) |
Dec 11, 2023 | 54.64 | 55.00 | 54.08 | 54.78 | 1,790,881 | -0.08(-0.14%) |
Dec 08, 2023 | 54.92 | 55.53 | 54.35 | 54.86 | 1,332,141 | +0.50(+0.92%) |
Dec 07, 2023 | 53.92 | 55.34 | 53.75 | 54.36 | 1,838,625 | +0.16(+0.29%) |
Dec 06, 2023 | 53.23 | 54.57 | 52.82 | 54.20 | 1,439,761 | +1.40(+2.66%) |
Dec 05, 2023 | 54.06 | 54.17 | 52.56 | 52.79 | 1,787,343 | -1.61(-2.96%) |
Dec 04, 2023 | 54.48 | 55.54 | 54.12 | 54.40 | 1,900,822 | -0.32(-0.59%) |
Dec 01, 2023 | 53.04 | 54.84 | 52.30 | 54.73 | 2,156,047 | +2.05(+3.89%) |
Nov 30, 2023 | 51.99 | 52.71 | 51.03 | 52.68 | 3,224,970 | +0.96(+1.86%) |
Nov 29, 2023 | 51.66 | 52.78 | 51.18 | 51.71 | 1,312,136 | +0.30(+0.59%) |
Nov 28, 2023 | 51.02 | 51.83 | 50.30 | 51.41 | 1,272,893 | +0.36(+0.71%) |
Nov 27, 2023 | 51.54 | 51.88 | 50.67 | 51.05 | 1,607,897 | -1.07(-2.05%) |
Nov 24, 2023 | 52.35 | 52.90 | 51.91 | 52.12 | 506,986 | -0.03(-0.06%) |
Nov 22, 2023 | 52.04 | 52.52 | 51.34 | 52.15 | 977,608 | -0.08(-0.15%) |
Nov 21, 2023 | 52.44 | 53.06 | 52.03 | 52.23 | 1,029,447 | -0.50(-0.95%) |
Nov 20, 2023 | 52.64 | 53.43 | 51.59 | 52.73 | 1,609,059 | +0.06(+0.11%) |
Nov 17, 2023 | 53.12 | 53.15 | 51.76 | 52.67 | 1,562,032 | +0.22(+0.41%) |
Nov 16, 2023 | 54.97 | 55.43 | 51.76 | 52.45 | 1,815,798 | -1.25(-2.32%) |
Nov 15, 2023 | 52.11 | 55.46 | 52.11 | 53.70 | 1,970,767 | +1.92(+3.72%) |
Nov 14, 2023 | 51.07 | 53.36 | 51.07 | 51.77 | 1,788,349 | +1.48(+2.95%) |
Nov 13, 2023 | 49.91 | 50.69 | 49.22 | 50.29 | 1,372,662 | -0.01(-0.02%) |
Nov 10, 2023 | 49.09 | 50.63 | 48.58 | 50.30 | 1,894,364 | +1.11(+2.26%) |
Nov 09, 2023 | 52.16 | 52.24 | 48.65 | 49.19 | 2,736,260 | -2.27(-4.41%) |
Nov 08, 2023 | 53.05 | 53.07 | 51.42 | 51.46 | 1,398,869 | -0.93(-1.78%) |
Nov 07, 2023 | 53.72 | 54.22 | 52.28 | 52.39 | 1,253,307 | -1.98(-3.65%) |
Nov 06, 2023 | 54.29 | 54.82 | 53.05 | 54.38 | 1,888,340 | +0.00(+0.00%) |
Nov 03, 2023 | 54.48 | 55.14 | 53.50 | 54.38 | 2,246,476 | +0.69(+1.28%) |
Nov 02, 2023 | 49.57 | 54.11 | 49.35 | 53.69 | 2,792,667 | +4.59(+9.36%) |